LLY cadena de opciones Eli Lilly and Company
Cboe delayed options data · a fecha de 15:04 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±28.4% (931.16–1,668.16) · ATM IV 37.6% · P/C interés abierto 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 662.00 | 678.00 | 45.5% | 0.97 | 0.0001 | 0.000 | 660 | 4.00 | 13.05 | 8 | 46.2% | -0.03 | 0.0001 | -0.055 | |||
| 644.00 | 660.00 | 45.1% | 0.97 | 0.0001 | 0.000 | 680 | 3.80 | 10.20 | 30 | 42.8% | -0.03 | 0.0001 | -0.060 | |||
| 624.00 | 642.00 | 15 | 43.5% | 0.96 | 0.0001 | 0.000 | 700 | 6.95 | 11.90 | 162 | 43.8% | -0.04 | 0.0001 | -0.066 | ||
| 608.00 | 624.00 | 3 | 43.9% | 0.96 | 0.0002 | -0.001 | 720 | 5.25 | 15.35 | 40 | 43.0% | -0.04 | 0.0002 | -0.072 | ||
| 590.00 | 606.00 | 2 | 43.2% | 0.95 | 0.0002 | -0.009 | 740 | 6.70 | 19.25 | 22 | 43.6% | -0.05 | 0.0002 | -0.078 | ||
| 572.00 | 590.00 | 2 | 43.2% | 0.95 | 0.0002 | -0.017 | 760 | 9.90 | 17.80 | 62 | 42.6% | -0.05 | 0.0002 | -0.084 | ||
| 554.00 | 572.00 | 8 | 42.4% | 0.94 | 0.0002 | -0.026 | 780 | 8.30 | 22.00 | 29 | 41.9% | -0.06 | 0.0002 | -0.091 | ||
| 538.00 | 554.00 | 11 | 42.1% | 0.94 | 0.0002 | -0.035 | 800 | 11.50 | 23.15 | 40 | 41.8% | -0.07 | 0.0002 | -0.098 | ||
| 521.80 | 537.95 | 9 | 42.3% | 0.93 | 0.0003 | -0.044 | 820 | 14.50 | 24.15 | 96 | 41.3% | -0.07 | 0.0003 | -0.106 | ||
| 504.00 | 520.00 | 4 | 41.4% | 0.92 | 0.0003 | -0.054 | 840 | 14.25 | 29.45 | 40 | 41.1% | -0.08 | 0.0003 | -0.113 | ||
| 488.00 | 504.00 | 7 | 41.4% | 0.91 | 0.0003 | -0.063 | 860 | 19.30 | 30.00 | 156 | 41.0% | -0.09 | 0.0003 | -0.121 | ||
| 472.00 | 488.00 | 1 | 14 | 41.2% | 0.90 | 0.0003 | -0.073 | 880 | 21.70 | 30.95 | 22 | 40.1% | -0.10 | 0.0004 | -0.129 | |
| 456.00 | 471.05 | 2 | 23 | 40.8% | 0.89 | 0.0004 | -0.083 | 900 | 24.65 | 35.70 | 306 | 40.2% | -0.11 | 0.0004 | -0.137 | |
| 440.00 | 456.00 | 2 | 13 | 40.6% | 0.88 | 0.0004 | -0.093 | 920 | 26.35 | 39.50 | 33 | 39.8% | -0.12 | 0.0004 | -0.145 | |
| 424.00 | 440.00 | 27 | 40.2% | 0.87 | 0.0004 | -0.103 | 940 | 31.25 | 43.60 | 63 | 39.9% | -0.13 | 0.0004 | -0.154 | ||
| 408.00 | 426.00 | 1 | 12 | 40.1% | 0.86 | 0.0004 | -0.113 | 960 | 33.35 | 48.15 | 200 | 39.5% | -0.14 | 0.0005 | -0.162 | |
| 394.10 | 410.00 | 64 | 39.9% | 0.85 | 0.0005 | -0.123 | 980 | 36.70 | 53.05 | 55 | 39.2% | -0.15 | 0.0005 | -0.171 | ||
| 378.00 | 396.00 | 67 | 39.6% | 0.84 | 0.0005 | -0.133 | 1,000 | 41.10 | 57.90 | 143 | 39.1% | -0.17 | 0.0005 | -0.179 | ||
| 364.00 | 380.50 | 123 | 39.2% | 0.83 | 0.0005 | -0.143 | 1,020 | 45.45 | 62.50 | 144 | 38.8% | -0.18 | 0.0006 | -0.187 | ||
| 350.00 | 366.00 | 68 | 39.0% | 0.81 | 0.0006 | -0.152 | 1,040 | 51.60 | 68.00 | 80 | 38.8% | -0.19 | 0.0006 | -0.195 | ||
| 336.00 | 354.00 | 8 | 39.1% | 0.80 | 0.0006 | -0.162 | 1,060 | 56.10 | 69.60 | 2 | 296 | 37.9% | -0.21 | 0.0006 | -0.203 | |
| 322.00 | 339.65 | 75 | 38.7% | 0.79 | 0.0006 | -0.171 | 1,080 | 64.65 | 75.65 | 16 | 38.2% | -0.22 | 0.0006 | -0.210 | ||
| 310.00 | 326.00 | 44 | 38.6% | 0.77 | 0.0006 | -0.179 | 1,100 | 69.50 | 82.60 | 133 | 38.0% | -0.24 | 0.0007 | -0.218 | ||
| 296.00 | 314.00 | 1 | 37 | 38.4% | 0.76 | 0.0007 | -0.188 | 1,120 | 75.70 | 88.40 | 3 | 22 | 37.7% | -0.25 | 0.0007 | -0.225 |
| 286.00 | 302.00 | 47 | 38.6% | 0.74 | 0.0007 | -0.196 | 1,140 | 87.60 | 94.35 | 8 | 63 | 38.1% | -0.27 | 0.0007 | -0.232 | |
| 274.00 | 290.00 | 34 | 38.5% | 0.73 | 0.0007 | -0.203 | 1,160 | 90.40 | 101.10 | 9 | 54 | 37.4% | -0.28 | 0.0008 | -0.238 | |
| 262.60 | 278.00 | 48 | 38.4% | 0.71 | 0.0007 | -0.210 | 1,180 | 100.25 | 109.80 | 14 | 87 | 37.6% | -0.30 | 0.0008 | -0.244 | |
| 250.00 | 266.00 | 3 | 145 | 38.0% | 0.70 | 0.0008 | -0.217 | 1,200 | 108.50 | 117.35 | 2 | 101 | 37.5% | -0.32 | 0.0008 | -0.249 |
| 239.20 | 256.00 | 38 | 38.0% | 0.68 | 0.0008 | -0.223 | 1,220 | 115.20 | 130.00 | 40 | 37.6% | -0.33 | 0.0008 | -0.255 | ||
| 229.30 | 246.00 | 3 | 62 | 38.1% | 0.66 | 0.0008 | -0.229 | 1,240 | 124.00 | 138.00 | 54 | 37.5% | -0.35 | 0.0008 | -0.259 | |
| 218.45 | 232.15 | 6 | 50 | 38.0% | 0.65 | 0.0008 | -0.234 | 1,260 | 133.15 | 147.95 | 60 | 37.4% | -0.37 | 0.0009 | -0.263 | |
| 210.15 | 226.00 | 12 | 64 | 38.0% | 0.63 | 0.0008 | -0.239 | 1,280 | 142.05 | 157.95 | 36 | 37.3% | -0.39 | 0.0009 | -0.267 | |
| 201.00 | 216.00 | 8 | 251 | 38.0% | 0.62 | 0.0008 | -0.243 | 1,300 | 152.00 | 168.00 | 28 | 37.2% | -0.40 | 0.0009 | -0.271 | |
| 191.90 | 200.85 | 7 | 55 | 37.3% | 0.60 | 0.0008 | -0.247 | 1,320 | 162.05 | 177.95 | 19 | 37.1% | -0.42 | 0.0009 | -0.274 | |
| 183.55 | 197.75 | 97 | 37.9% | 0.58 | 0.0008 | -0.250 | 1,340 | 172.00 | 188.00 | 73 | 36.9% | -0.44 | 0.0009 | -0.276 | ||
| 173.90 | 189.80 | 53 | 37.7% | 0.57 | 0.0008 | -0.253 | 1,360 | 184.80 | 201.00 | 12 | 37.2% | -0.46 | 0.0009 | -0.278 | ||
| 167.05 | 182.00 | 63 | 37.9% | 0.55 | 0.0009 | -0.255 | 1,380 | 196.00 | 210.00 | 3 | 36.8% | -0.48 | 0.0010 | -0.279 | ||
| 159.30 | 174.00 | 139 | 37.8% | 0.53 | 0.0009 | -0.257 | 1,400 | 208.00 | 222.00 | 4 | 36.8% | -0.49 | 0.0010 | -0.281 | ||
| 151.60 | 166.00 | 3 | 69 | 37.7% | 0.52 | 0.0009 | -0.258 | 1,420 | 220.75 | 233.85 | 2 | 36.8% | -0.51 | 0.0010 | -0.281 | |
| 145.40 | 157.00 | 1 | 30 | 37.6% | 0.50 | 0.0009 | -0.259 | 1,440 | 235.90 | 246.30 | 11 | 37.0% | -0.53 | 0.0010 | -0.281 | |
| 137.60 | 152.00 | 3 | 60 | 37.7% | 0.49 | 0.0009 | -0.259 | 1,460 | 246.20 | 260.25 | 4 | 36.8% | -0.55 | 0.0010 | -0.281 | |
| 130.90 | 144.00 | 96 | 37.5% | 0.47 | 0.0009 | -0.259 | 1,480 | 262.60 | 274.40 | 4 | 2 | 37.2% | -0.56 | 0.0010 | -0.281 | |
| 124.65 | 137.90 | 111 | 37.5% | 0.46 | 0.0009 | -0.259 | 1,500 | 273.85 | 287.15 | 39 | 36.8% | -0.58 | 0.0010 | -0.280 | ||
| 118.70 | 132.00 | 129 | 37.5% | 0.44 | 0.0009 | -0.258 | 1,520 | 286.00 | 301.75 | 2 | 36.7% | -0.60 | 0.0010 | -0.279 | ||
| 113.60 | 126.00 | 2 | 34 | 37.6% | 0.43 | 0.0008 | -0.257 | 1,540 | 300.00 | 317.00 | 1 | 36.8% | -0.62 | 0.0010 | -0.278 | |
| 107.10 | 120.00 | 3 | 22 | 37.4% | 0.41 | 0.0008 | -0.255 | 1,560 | 316.05 | 330.60 | 3 | 36.8% | -0.63 | 0.0010 | -0.276 | |
| 101.80 | 115.65 | 37 | 37.5% | 0.40 | 0.0008 | -0.254 | 1,580 | 330.00 | 346.00 | 2 | 36.8% | -0.65 | 0.0010 | -0.274 | ||
| 96.00 | 110.00 | 183 | 37.4% | 0.39 | 0.0008 | -0.251 | 1,600 | 344.00 | 362.00 | 1 | 36.8% | -0.67 | 0.0010 | -0.272 | ||
| 92.00 | 104.70 | 3 | 40 | 37.4% | 0.37 | 0.0008 | -0.249 | 1,620 | 362.20 | 377.60 | 4 | 37.1% | -0.68 | 0.0010 | -0.270 | |
| 86.00 | 100.00 | 81 | 37.3% | 0.36 | 0.0008 | -0.246 | 1,640 | 376.00 | 391.00 | 1 | 36.6% | -0.70 | 0.0010 | -0.267 | ||
| 81.70 | 92.00 | 144 | 36.9% | 0.35 | 0.0008 | -0.244 | 1,660 | 394.05 | 410.00 | 1 | 37.3% | -0.71 | 0.0010 | -0.264 | ||
| 78.00 | 92.00 | 19 | 37.4% | 0.33 | 0.0008 | -0.241 | 1,680 | 408.00 | 424.50 | 1 | 36.8% | -0.73 | 0.0010 | -0.260 | ||
| 74.00 | 88.00 | 40 | 37.4% | 0.32 | 0.0008 | -0.237 | 1,700 | 424.00 | 440.00 | 11 | 36.6% | -0.74 | 0.0010 | -0.256 | ||
| 70.00 | 84.00 | 4 | 37.4% | 0.31 | 0.0008 | -0.234 | 1,720 | 440.00 | 457.50 | 1 | 36.7% | -0.76 | 0.0010 | -0.252 | ||
| 66.00 | 80.00 | 3 | 43 | 37.3% | 0.30 | 0.0008 | -0.230 | 1,740 | 458.00 | 474.00 | 4 | 36.8% | -0.77 | 0.0010 | -0.247 | |
| 62.00 | 76.25 | 24 | 37.2% | 0.29 | 0.0007 | -0.227 | 1,760 | 474.05 | 491.40 | 1 | 36.7% | -0.78 | 0.0009 | -0.242 | ||
| 57.55 | 73.90 | 16 | 37.2% | 0.28 | 0.0007 | -0.223 | 1,780 | 492.00 | 510.00 | 2 | 37.0% | -0.80 | 0.0009 | -0.236 | ||
| 54.00 | 67.35 | 23 | 36.8% | 0.27 | 0.0007 | -0.219 | 1,800 | 510.00 | 526.00 | 1 | 36.9% | -0.81 | 0.0009 | -0.230 | ||
| 52.00 | 66.55 | 2 | 39 | 37.2% | 0.26 | 0.0007 | -0.215 | 1,820 | 528.00 | 543.20 | 1 | 36.8% | -0.82 | 0.0009 | -0.225 | |
| 48.00 | 63.05 | 41 | 36.9% | 0.25 | 0.0007 | -0.211 | 1,840 | 546.00 | 561.50 | 37.0% | -0.84 | 0.0009 | -0.218 | |||
| 47.35 | 60.35 | 8 | 58 | 37.2% | 0.24 | 0.0007 | -0.207 | 1,860 | 564.05 | 579.95 | 1 | 1 | 37.1% | -0.85 | 0.0009 | -0.211 |
| 44.00 | 56.70 | 13 | 205 | 37.0% | 0.23 | 0.0007 | -0.203 | 1,880 | 584.00 | 597.10 | 37.2% | -0.86 | 0.0009 | -0.203 | ||
| 41.20 | 51.65 | 17 | 305 | 36.6% | 0.22 | 0.0006 | -0.199 | 1,900 | 602.00 | 616.00 | 37.3% | -0.87 | 0.0009 | -0.202 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 17, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs